Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 5913 | 5978 | 5910 | 5951 | 83,850,000 | +18.10(+0.31%) |
Jul 30, 2009 | 5818 | 5937 | 5815 | 5933 | 67,094,800 | +145.40(+2.51%) |
Jul 29, 2009 | 5757 | 5812 | 5755 | 5787 | 55,648,000 | +24.40(+0.42%) |
Jul 28, 2009 | 5803 | 5826 | 5750 | 5763 | 56,695,000 | -12.10(-0.21%) |
Jul 27, 2009 | 5803 | 5808 | 5750 | 5775 | 53,574,800 | +14.00(+0.24%) |
Jul 24, 2009 | 5734 | 5788 | 5723 | 5761 | 72,840,800 | -4.60(-0.08%) |
Jul 23, 2009 | 5666 | 5766 | 5637 | 5766 | 84,618,800 | +128.50(+2.28%) |
Jul 22, 2009 | 5640 | 5649 | 5604 | 5637 | 58,600,800 | +0.80(+0.01%) |
Jul 21, 2009 | 5633 | 5677 | 5622 | 5636 | 55,187,600 | +8.30(+0.15%) |
Jul 20, 2009 | 5616 | 5660 | 5604 | 5628 | 52,073,200 | +33.80(+0.60%) |
Jul 17, 2009 | 5578 | 5602 | 5551 | 5594 | 56,099,600 | +55.50(+1.00%) |
Jul 16, 2009 | 5484 | 5561 | 5474 | 5539 | 60,522,800 | +65.30(+1.19%) |
Jul 15, 2009 | 5389 | 5474 | 5388 | 5473 | 65,452,800 | +108.30(+2.02%) |
Jul 14, 2009 | 5356 | 5397 | 5330 | 5365 | 66,895,600 | +49.70(+0.94%) |
Jul 13, 2009 | 5222 | 5316 | 5205 | 5315 | 52,452,800 | +77.50(+1.48%) |
Jul 10, 2009 | 5283 | 5286 | 5230 | 5238 | 55,289,200 | -67.60(-1.27%) |
Jul 09, 2009 | 5318 | 5347 | 5300 | 5305 | 64,030,200 | +16.00(+0.30%) |
Jul 08, 2009 | 5305 | 5353 | 5289 | 5289 | 59,482,800 | -39.80(-0.75%) |
Jul 07, 2009 | 5366 | 5397 | 5329 | 5329 | 53,146,200 | -24.90(-0.47%) |
Jul 06, 2009 | 5308 | 5358 | 5281 | 5354 | 51,297,600 | +15.60(+0.29%) |
Jul 03, 2009 | 5370 | 5373 | 5324 | 5338 | 39,599,200 | -16.70(-0.31%) |
Jul 02, 2009 | 5451 | 5461 | 5354 | 5355 | 55,100,400 | -117.70(-2.15%) |
Jul 01, 2009 | 5431 | 5481 | 5428 | 5473 | 56,558,200 | +68.90(+1.27%) |
Jun 30, 2009 | 5473 | 5482 | 5388 | 5404 | 82,670,000 | -39.50(-0.73%) |
Jun 29, 2009 | 5366 | 5457 | 5364 | 5444 | 86,302,800 | +67.50(+1.26%) |
Jun 26, 2009 | 5408 | 5429 | 5344 | 5376 | 125,096,304 | +14.70(+0.27%) |
Jun 25, 2009 | 5418 | 5437 | 5314 | 5361 | 73,917,200 | -82.10(-1.51%) |
Jun 24, 2009 | 5339 | 5453 | 5299 | 5443 | 56,771,600 | +122.10(+2.29%) |
Jun 23, 2009 | 5288 | 5365 | 5286 | 5321 | 66,699,100 | +10.90(+0.21%) |
Jun 22, 2009 | 5406 | 5420 | 5308 | 5310 | 56,859,100 | -111.20(-2.05%) |
Jun 19, 2009 | 5423 | 5449 | 5403 | 5422 | 100,820,096 | +44.80(+0.83%) |
Jun 18, 2009 | 5321 | 5386 | 5283 | 5377 | 66,312,200 | +74.50(+1.41%) |
Jun 17, 2009 | 5359 | 5380 | 5270 | 5302 | 74,744,400 | -74.80(-1.39%) |
Jun 16, 2009 | 5395 | 5427 | 5357 | 5377 | 61,674,200 | -23.00(-0.43%) |
Jun 15, 2009 | 5488 | 5493 | 5400 | 5400 | 63,462,400 | -121.70(-2.20%) |
Jun 12, 2009 | 5489 | 5532 | 5484 | 5522 | 54,145,200 | +37.90(+0.69%) |
Jun 11, 2009 | 5442 | 5502 | 5442 | 5484 | 48,150,000 | +47.50(+0.87%) |
Jun 10, 2009 | 5436 | 5476 | 5424 | 5436 | 69,656,000 | +47.70(+0.89%) |
Jun 09, 2009 | 5425 | 5438 | 5374 | 5389 | 52,009,400 | -3.00(-0.06%) |
Jun 08, 2009 | 5407 | 5421 | 5347 | 5392 | 62,500,800 | -7.20(-0.13%) |
Jun 05, 2009 | 5452 | 5486 | 5399 | 5399 | 75,054,304 | -23.30(-0.43%) |
Jun 04, 2009 | 5391 | 5443 | 5390 | 5422 | 52,118,400 | +37.50(+0.70%) |
Jun 03, 2009 | 5439 | 5455 | 5366 | 5385 | 59,746,800 | -47.50(-0.87%) |
Jun 02, 2009 | 5441 | 5448 | 5364 | 5432 | 84,223,696 | +82.50(+1.54%) |
Jun 01, 2009 | 5350 | 5350 | 5350 | 5350 | 0 | +0.00(+0.00%) |
May 29, 2009 | 5388 | 5402 | 5340 | 5350 | 90,196,704 | -0.90(-0.02%) |
May 28, 2009 | 5378 | 5386 | 5312 | 5351 | 56,698,200 | -68.80(-1.27%) |
May 27, 2009 | 5452 | 5463 | 5393 | 5419 | 62,784,200 | -11.90(-0.22%) |
May 26, 2009 | 5400 | 5442 | 5346 | 5431 | 65,931,600 | -14.90(-0.27%) |
May 25, 2009 | 5430 | 5453 | 5372 | 5446 | 26,639,800 | +36.90(+0.68%) |
May 22, 2009 | 5437 | 5463 | 5386 | 5409 | 56,954,200 | -100.00(-1.82%) |
May 21, 2009 | 5509 | 5509 | 5509 | 5509 | 0 | +0.00(+0.00%) |
May 20, 2009 | 5494 | 5546 | 5473 | 5509 | 74,763,000 | +10.50(+0.19%) |
May 19, 2009 | 5467 | 5524 | 5467 | 5499 | 78,173,400 | +63.70(+1.17%) |
May 18, 2009 | 5307 | 5435 | 5269 | 5435 | 58,802,800 | +84.40(+1.58%) |
May 15, 2009 | 5408 | 5410 | 5306 | 5351 | 119,639,696 | -9.30(-0.17%) |
May 14, 2009 | 5269 | 5366 | 5219 | 5360 | 96,043,000 | +82.60(+1.57%) |
May 13, 2009 | 5372 | 5407 | 5260 | 5277 | 129,031,104 | -68.60(-1.28%) |
May 12, 2009 | 5320 | 5402 | 5318 | 5346 | 94,165,200 | -12.90(-0.24%) |
May 11, 2009 | 5378 | 5382 | 5314 | 5359 | 81,655,296 | -32.10(-0.60%) |
May 08, 2009 | 5368 | 5401 | 5337 | 5391 | 87,044,600 | +65.40(+1.23%) |
May 07, 2009 | 5346 | 5412 | 5294 | 5326 | 99,516,400 | +6.30(+0.12%) |
May 06, 2009 | 5273 | 5355 | 5253 | 5319 | 87,878,800 | +38.40(+0.73%) |
May 05, 2009 | 5320 | 5336 | 5265 | 5281 | 86,134,200 | -37.40(-0.70%) |
May 04, 2009 | 5274 | 5328 | 5230 | 5318 | 69,517,000 | +92.40(+1.77%) |
May 01, 2009 | 5226 | 5226 | 5226 | 5226 | 0 | +0.00(+0.00%) |
Apr 30, 2009 | 5212 | 5286 | 5208 | 5226 | 103,621,000 | +73.20(+1.42%) |
Apr 29, 2009 | 5093 | 5153 | 5077 | 5153 | 82,787,600 | +43.60(+0.85%) |
Apr 28, 2009 | 5081 | 5141 | 5050 | 5109 | 76,336,800 | -66.90(-1.29%) |
Apr 27, 2009 | 5077 | 5176 | 5049 | 5176 | 67,892,000 | +63.00(+1.23%) |
Apr 24, 2009 | 5026 | 5119 | 5024 | 5113 | 76,723,600 | +89.10(+1.77%) |
Apr 23, 2009 | 5077 | 5097 | 4991 | 5024 | 101,022,000 | -39.80(-0.79%) |
Apr 22, 2009 | 4986 | 5087 | 4968 | 5064 | 106,468,200 | -13.00(-0.26%) |
Apr 21, 2009 | 5060 | 5101 | 4953 | 5077 | 86,680,200 | +11.50(+0.23%) |
Apr 20, 2009 | 5186 | 5216 | 5055 | 5065 | 81,837,600 | -127.40(-2.45%) |
Apr 17, 2009 | 5172 | 5238 | 5155 | 5193 | 122,787,200 | +28.60(+0.55%) |
Apr 16, 2009 | 5118 | 5164 | 5078 | 5164 | 81,620,400 | +98.60(+1.95%) |
Apr 15, 2009 | 5047 | 5124 | 5033 | 5065 | 80,481,400 | -33.90(-0.66%) |
Apr 14, 2009 | 5092 | 5130 | 5049 | 5099 | 101,395,904 | +28.70(+0.57%) |
Apr 13, 2009 | 5071 | 5071 | 5071 | 5071 | 0 | +0.00(+0.00%) |
Apr 10, 2009 | 5041 | 5077 | 4954 | 5071 | 0 | +0.00(+0.00%) |
Apr 09, 2009 | 5041 | 5077 | 4954 | 5071 | 79,095,800 | +70.80(+1.42%) |
Apr 08, 2009 | 4894 | 5001 | 4885 | 5000 | 58,357,800 | +25.60(+0.51%) |
Apr 07, 2009 | 5042 | 5050 | 4961 | 4974 | 68,647,200 | -27.90(-0.56%) |
Apr 06, 2009 | 5045 | 5112 | 4944 | 5002 | 78,031,400 | -40.90(-0.81%) |
Apr 03, 2009 | 5148 | 5151 | 4996 | 5043 | 88,967,200 | -135.50(-2.62%) |
Apr 02, 2009 | 5107 | 5180 | 5098 | 5178 | 103,864,704 | +163.60(+3.26%) |
Apr 01, 2009 | 4934 | 5015 | 4837 | 5015 | 77,240,400 | +87.50(+1.78%) |
Mar 31, 2009 | 4812 | 4929 | 4811 | 4927 | 68,965,000 | +181.60(+3.83%) |
Mar 30, 2009 | 4798 | 4838 | 4714 | 4746 | 63,487,000 | -126.50(-2.60%) |
Mar 27, 2009 | 4966 | 4982 | 4867 | 4872 | 72,124,800 | -94.40(-1.90%) |
Mar 26, 2009 | 4978 | 5002 | 4898 | 4967 | 69,089,000 | -3.70(-0.07%) |
Mar 25, 2009 | 4919 | 5007 | 4902 | 4970 | 72,022,800 | +46.70(+0.95%) |
Mar 24, 2009 | 4986 | 4996 | 4887 | 4924 | 84,775,000 | -7.40(-0.15%) |
Mar 23, 2009 | 4863 | 4931 | 4830 | 4931 | 88,367,600 | +143.90(+3.01%) |
Mar 20, 2009 | 4727 | 4842 | 4721 | 4787 | 207,423,104 | -7.40(-0.15%) |
Mar 19, 2009 | 4827 | 4902 | 4765 | 4795 | 154,076,496 | +11.30(+0.24%) |
Mar 18, 2009 | 4840 | 4871 | 4730 | 4783 | 103,665,800 | -30.50(-0.63%) |
Mar 17, 2009 | 4767 | 4826 | 4742 | 4814 | 90,250,400 | -2.60(-0.05%) |
Mar 16, 2009 | 4788 | 4823 | 4750 | 4816 | 83,253,600 | +89.70(+1.90%) |
Mar 13, 2009 | 4713 | 4775 | 4684 | 4727 | 84,568,600 | +80.90(+1.74%) |
Mar 12, 2009 | 4557 | 4694 | 4482 | 4646 | 96,989,200 | +68.80(+1.50%) |
Mar 11, 2009 | 4508 | 4627 | 4487 | 4577 | 99,717,200 | +64.50(+1.43%) |
Mar 10, 2009 | 4297 | 4532 | 4296 | 4512 | 103,649,800 | +204.80(+4.75%) |
Mar 09, 2009 | 4320 | 4345 | 4235 | 4308 | 97,872,800 | -3.90(-0.09%) |
Mar 07, 2009 | 4380 | 4419 | 4312 | 4312 | 88,720,800 | -78.60(-1.79%) |
Mar 06, 2009 | 4435 | 4504 | 4390 | 4390 | 93,102,400 | -73.50(-1.65%) |
Mar 05, 2009 | 4402 | 4470 | 4350 | 4464 | 96,657,600 | +105.70(+2.43%) |
Mar 04, 2009 | 4472 | 4520 | 4357 | 4358 | 93,625,400 | -80.30(-1.81%) |
Mar 03, 2009 | 4577 | 4577 | 4438 | 4438 | 93,228,800 | +0.00(+0.00%) |
Mar 02, 2009 | 4577 | 4577 | 4438 | 4438 | 0 | -252.40(-5.38%) |
Feb 28, 2009 | 4675 | 4691 | 4609 | 4691 | 97,413,904 | -80.10(-1.68%) |
Feb 27, 2009 | 4784 | 4802 | 4722 | 4771 | 105,439,696 | +68.30(+1.45%) |
Feb 26, 2009 | 4774 | 4792 | 4661 | 4702 | 96,527,400 | -20.50(-0.43%) |
Feb 25, 2009 | 4751 | 4777 | 4669 | 4723 | 117,943,504 | -74.10(-1.54%) |
Feb 24, 2009 | 4899 | 4939 | 4788 | 4797 | 87,622,304 | +0.00(+0.00%) |
Feb 23, 2009 | 4899 | 4939 | 4788 | 4797 | 0 | -54.10(-1.12%) |
Feb 21, 2009 | 4921 | 4947 | 4808 | 4851 | 158,034,304 | -139.30(-2.79%) |
Feb 20, 2009 | 5002 | 5049 | 4965 | 4990 | 99,438,400 | +35.00(+0.71%) |
Feb 19, 2009 | 4959 | 4997 | 4911 | 4956 | 73,684,000 | +14.20(+0.29%) |
Feb 18, 2009 | 5003 | 5029 | 4937 | 4941 | 78,400,200 | -136.30(-2.68%) |
Feb 17, 2009 | 5098 | 5114 | 5077 | 5078 | 36,491,800 | +0.00(+0.00%) |
Feb 16, 2009 | 5098 | 5114 | 5077 | 5078 | 0 | -49.20(-0.96%) |
Feb 14, 2009 | 5153 | 5202 | 5091 | 5127 | 87,191,600 | +20.10(+0.39%) |
Feb 13, 2009 | 5098 | 5138 | 5062 | 5107 | 91,655,200 | -17.10(-0.33%) |
Feb 12, 2009 | 5084 | 5168 | 5055 | 5124 | 102,077,296 | -20.90(-0.41%) |
Feb 11, 2009 | 5146 | 5235 | 5108 | 5145 | 111,035,000 | -13.80(-0.27%) |
Feb 10, 2009 | 5101 | 5177 | 5076 | 5158 | 79,192,400 | +0.00(+0.00%) |
Feb 09, 2009 | 5101 | 5177 | 5076 | 5158 | 0 | +35.40(+0.69%) |
Feb 07, 2009 | 5147 | 5153 | 5053 | 5123 | 115,773,600 | +16.20(+0.32%) |
Feb 06, 2009 | 5126 | 5141 | 5005 | 5107 | 114,627,200 | -118.60(-2.27%) |
Feb 05, 2009 | 5191 | 5228 | 5142 | 5226 | 96,771,800 | +7.90(+0.15%) |
Feb 04, 2009 | 5201 | 5246 | 5142 | 5218 | 81,667,000 | +50.60(+0.98%) |
Feb 03, 2009 | 5251 | 5259 | 5140 | 5167 | 72,107,200 | +0.00(+0.00%) |
Feb 02, 2009 | 5251 | 5259 | 5140 | 5167 | 0 | -123.00(-2.33%) |
Jan 31, 2009 | 5284 | 5326 | 5206 | 5290 | 95,821,800 | +17.10(+0.32%) |
Jan 30, 2009 | 5365 | 5369 | 5242 | 5273 | 102,816,600 | -145.00(-2.68%) |
Jan 29, 2009 | 5352 | 5454 | 5339 | 5418 | 112,385,696 | +69.00(+1.29%) |
Jan 28, 2009 | 5441 | 5442 | 5291 | 5349 | 64,608,000 | -68.20(-1.26%) |
Jan 27, 2009 | 5300 | 5457 | 5299 | 5417 | 82,754,000 | +0.00(+0.00%) |
Jan 26, 2009 | 5300 | 5457 | 5299 | 5417 | 0 | +110.20(+2.08%) |
Jan 24, 2009 | 5327 | 5352 | 5195 | 5307 | 114,935,200 | -22.50(-0.42%) |
Jan 23, 2009 | 5403 | 5460 | 5308 | 5329 | 95,614,200 | +25.20(+0.48%) |
Jan 22, 2009 | 5292 | 5376 | 5249 | 5304 | 103,839,504 | -16.80(-0.32%) |
Jan 21, 2009 | 5413 | 5430 | 5314 | 5321 | 82,597,600 | -60.40(-1.12%) |
Jan 20, 2009 | 5497 | 5517 | 5319 | 5381 | 74,106,600 | +0.00(+0.00%) |
Jan 19, 2009 | 5497 | 5517 | 5319 | 5381 | 0 | -54.10(-1.00%) |
Jan 17, 2009 | 5497 | 5511 | 5429 | 5436 | 82,118,200 | +53.10(+0.99%) |
Jan 16, 2009 | 5416 | 5448 | 5330 | 5382 | 82,430,800 | +3.60(+0.07%) |
Jan 15, 2009 | 5584 | 5586 | 5329 | 5379 | 82,618,600 | -155.50(-2.81%) |
Jan 14, 2009 | 5568 | 5568 | 5452 | 5534 | 74,759,400 | -57.50(-1.03%) |
Jan 13, 2009 | 5657 | 5667 | 5588 | 5592 | 68,473,600 | +0.00(+0.00%) |
Jan 12, 2009 | 5657 | 5667 | 5588 | 5592 | 0 | -105.40(-1.85%) |
Jan 10, 2009 | 5754 | 5754 | 5648 | 5697 | 66,495,000 | -53.90(-0.94%) |
Jan 09, 2009 | 5698 | 5764 | 5679 | 5751 | 55,762,600 | -10.60(-0.18%) |
Jan 08, 2009 | 5778 | 5806 | 5732 | 5762 | 58,311,200 | -37.60(-0.65%) |
Jan 07, 2009 | 5779 | 5882 | 5731 | 5799 | 66,998,600 | +43.20(+0.75%) |
Jan 06, 2009 | 5734 | 5773 | 5696 | 5756 | 65,574,600 | +0.00(+0.00%) |
Jan 05, 2009 | 5734 | 5773 | 5696 | 5756 | 0 | +222.50(+4.02%) |
Jan 03, 2009 | 5529 | 5582 | 5514 | 5534 | 0 | +0.00(+0.00%) |
Jan 02, 2009 | 5529 | 5582 | 5514 | 5534 | 0 | -0.93(-0.02%) |
Jan 01, 2009 | 5535 | 5535 | 5535 | 5535 | 0 | +0.03(+0.00%) |
Dec 31, 2008 | 5529 | 5582 | 5514 | 5534 | 35,259,000 | +69.50(+1.27%) |
Dec 30, 2008 | 5417 | 5518 | 5394 | 5465 | 31,583,600 | +0.00(+0.00%) |
Dec 29, 2008 | 5417 | 5518 | 5394 | 5465 | 0 | +65.40(+1.21%) |
Dec 27, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 26, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 25, 2008 | 5400 | 5400 | 5400 | 5400 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 5450 | 5486 | 5399 | 5400 | 36,670,000 | -19.90(-0.37%) |
Dec 23, 2008 | 5424 | 5494 | 5402 | 5420 | 50,586,600 | +0.00(+0.00%) |
Dec 22, 2008 | 5424 | 5494 | 5402 | 5420 | 0 | -40.40(-0.74%) |
Dec 20, 2008 | 5449 | 5531 | 5390 | 5460 | 147,137,600 | -55.10(-1.00%) |
Dec 19, 2008 | 5595 | 5628 | 5484 | 5515 | 67,017,000 | -33.20(-0.60%) |
Dec 18, 2008 | 5638 | 5652 | 5490 | 5548 | 82,138,400 | -18.90(-0.34%) |
Dec 17, 2008 | 5524 | 5580 | 5479 | 5567 | 67,081,600 | +40.60(+0.73%) |
Dec 16, 2008 | 5676 | 5702 | 5493 | 5526 | 65,813,200 | +0.00(+0.00%) |
Dec 15, 2008 | 5676 | 5702 | 5493 | 5526 | 0 | -109.70(-1.95%) |
Dec 13, 2008 | 5535 | 5655 | 5493 | 5636 | 80,455,000 | -93.70(-1.64%) |
Dec 12, 2008 | 5712 | 5745 | 5629 | 5730 | 65,774,000 | -22.00(-0.38%) |
Dec 11, 2008 | 5813 | 5856 | 5711 | 5752 | 69,626,000 | -93.70(-1.60%) |
Dec 10, 2008 | 5770 | 5910 | 5733 | 5846 | 91,100,600 | +26.80(+0.46%) |
Dec 09, 2008 | 5787 | 5819 | 5701 | 5819 | 90,347,800 | +0.00(+0.00%) |
Dec 08, 2008 | 5787 | 5819 | 5701 | 5819 | 0 | +288.00(+5.21%) |
Dec 06, 2008 | 5574 | 5605 | 5456 | 5531 | 76,814,200 | -118.30(-2.09%) |
Dec 05, 2008 | 5562 | 5725 | 5526 | 5649 | 98,853,600 | +44.90(+0.80%) |
Dec 04, 2008 | 5510 | 5617 | 5415 | 5604 | 79,299,600 | +66.60(+1.20%) |
Dec 03, 2008 | 5471 | 5576 | 5404 | 5538 | 75,873,600 | +10.00(+0.18%) |
Dec 02, 2008 | 5787 | 5790 | 5515 | 5528 | 69,060,200 | +0.00(+0.00%) |
Dec 01, 2008 | 5787 | 5790 | 5515 | 5528 | 0 | -289.00(-4.97%) |
Nov 29, 2008 | 5656 | 5817 | 5614 | 5817 | 73,361,600 | +175.80(+3.12%) |
Nov 28, 2008 | 5521 | 5641 | 5514 | 5641 | 58,980,400 | +142.20(+2.59%) |
Nov 27, 2008 | 5434 | 5516 | 5326 | 5499 | 88,040,000 | +20.20(+0.37%) |
Nov 26, 2008 | 5394 | 5610 | 5390 | 5478 | 131,373,200 | +12.00(+0.22%) |
Nov 25, 2008 | 5237 | 5470 | 5193 | 5466 | 100,589,904 | +0.00(+0.00%) |
Nov 24, 2008 | 5237 | 5470 | 5193 | 5466 | 0 | +322.40(+6.27%) |
Nov 22, 2008 | 5362 | 5375 | 5034 | 5144 | 117,776,800 | -162.10(-3.05%) |
Nov 21, 2008 | 5426 | 5443 | 5173 | 5306 | 130,585,296 | -218.00(-3.95%) |
Nov 20, 2008 | 5704 | 5714 | 5476 | 5524 | 85,279,600 | -151.50(-2.67%) |
Nov 19, 2008 | 5663 | 5730 | 5547 | 5676 | 83,101,400 | +29.20(+0.52%) |
Nov 18, 2008 | 5805 | 5846 | 5615 | 5646 | 67,689,800 | +0.00(+0.00%) |
Nov 17, 2008 | 5805 | 5846 | 5615 | 5646 | 0 | -188.40(-3.23%) |
Nov 15, 2008 | 5879 | 5901 | 5787 | 5835 | 77,579,400 | +94.80(+1.65%) |
Nov 14, 2008 | 5646 | 5762 | 5646 | 5740 | 84,067,000 | +37.10(+0.65%) |
Nov 13, 2008 | 5958 | 5971 | 5668 | 5703 | 95,515,600 | -177.90(-3.03%) |
Nov 12, 2008 | 5979 | 6038 | 5831 | 5881 | 91,403,200 | -209.80(-3.44%) |
Nov 11, 2008 | 6166 | 6233 | 6084 | 6091 | 68,351,000 | +0.00(+0.00%) |
Nov 10, 2008 | 6166 | 6233 | 6084 | 6091 | 0 | +82.40(+1.37%) |
Nov 08, 2008 | 5966 | 6072 | 5928 | 6008 | 82,846,400 | +83.30(+1.41%) |
Nov 07, 2008 | 6028 | 6154 | 5882 | 5925 | 106,554,800 | -252.20(-4.08%) |
Nov 06, 2008 | 6340 | 6343 | 6168 | 6177 | 84,817,600 | -222.90(-3.48%) |
Nov 05, 2008 | 6257 | 6419 | 6230 | 6400 | 96,475,600 | +166.10(+2.66%) |
Nov 04, 2008 | 6227 | 6234 | 6104 | 6234 | 72,380,800 | +0.00(+0.00%) |
Nov 03, 2008 | 6227 | 6234 | 6104 | 6234 | 0 | +80.70(+1.31%) |
Oct 31, 2008 | 5838 | 6153 | 5792 | 6153 | 100,393,504 | +310.90(+5.32%) |
Oct 30, 2008 | 6012 | 6038 | 5720 | 5842 | 110,536,896 | -38.30(-0.65%) |
Oct 29, 2008 | 5782 | 5895 | 5660 | 5881 | 128,420,304 | +342.10(+6.18%) |
Oct 28, 2008 | 5593 | 5680 | 5475 | 5538 | 105,999,200 | +37.60(+0.68%) |
Oct 27, 2008 | 5408 | 5614 | 5367 | 5501 | 106,563,400 | -174.20(-3.07%) |
Oct 24, 2008 | 5667 | 5733 | 5411 | 5675 | 160,589,792 | -218.60(-3.71%) |
Oct 23, 2008 | 5965 | 6027 | 5764 | 5894 | 163,074,400 | -31.80(-0.54%) |
Oct 22, 2008 | 6041 | 6102 | 5901 | 5926 | 101,086,304 | -260.00(-4.20%) |
Oct 21, 2008 | 6337 | 6353 | 6139 | 6186 | 105,842,896 | -31.00(-0.50%) |
Oct 20, 2008 | 6184 | 6216 | 6087 | 6216 | 101,910,800 | +116.90(+1.92%) |
Oct 17, 2008 | 5929 | 6100 | 5806 | 6100 | 158,442,304 | +381.10(+6.66%) |
Oct 16, 2008 | 5663 | 5959 | 5613 | 5718 | 179,478,000 | -192.70(-3.26%) |
Oct 15, 2008 | 6245 | 6254 | 5894 | 5911 | 126,036,400 | -349.00(-5.57%) |
Oct 14, 2008 | 6164 | 6409 | 6130 | 6260 | 164,630,896 | +303.90(+5.10%) |
Oct 13, 2008 | 5710 | 5956 | 5566 | 5956 | 178,771,104 | +609.10(+11.39%) |
Oct 10, 2008 | 5405 | 5556 | 5266 | 5347 | 218,528,400 | -451.60(-7.79%) |
Oct 09, 2008 | 6179 | 6191 | 5764 | 5799 | 137,404,608 | -274.70(-4.52%) |
Oct 08, 2008 | 6198 | 6371 | 6005 | 6074 | 194,095,504 | -354.30(-5.51%) |
Oct 07, 2008 | 6584 | 6606 | 6390 | 6428 | 138,997,408 | -30.90(-0.48%) |
Oct 06, 2008 | 6624 | 6671 | 6376 | 6459 | 131,110,304 | -421.10(-6.12%) |
Oct 03, 2008 | 6754 | 6912 | 6630 | 6880 | 117,004,304 | +148.90(+2.21%) |
Oct 02, 2008 | 6752 | 6825 | 6715 | 6731 | 123,634,400 | +3.30(+0.05%) |
Oct 01, 2008 | 6744 | 6764 | 6654 | 6728 | 94,353,400 | +72.70(+1.09%) |
Sep 30, 2008 | 6344 | 6677 | 6343 | 6655 | 129,884,304 | +154.80(+2.38%) |
Sep 29, 2008 | 6749 | 6786 | 6500 | 6500 | 115,959,200 | -315.40(-4.63%) |
Sep 26, 2008 | 6850 | 6865 | 6763 | 6816 | 94,224,600 | -130.00(-1.87%) |
Sep 25, 2008 | 6793 | 6956 | 6786 | 6946 | 97,424,600 | +165.20(+2.44%) |
Sep 24, 2008 | 6855 | 6865 | 6766 | 6780 | 83,197,800 | -25.20(-0.37%) |
Sep 23, 2008 | 6862 | 6888 | 6769 | 6806 | 124,092,600 | -81.90(-1.19%) |
Sep 22, 2008 | 7029 | 7080 | 6879 | 6887 | 106,472,600 | -137.80(-1.96%) |
Sep 19, 2008 | 6862 | 7082 | 6862 | 7025 | 313,854,912 | +401.90(+6.07%) |
Sep 18, 2008 | 6630 | 6736 | 6587 | 6623 | 180,975,296 | -31.00(-0.47%) |
Sep 17, 2008 | 6856 | 6859 | 6654 | 6654 | 195,623,104 | -78.60(-1.17%) |
Sep 16, 2008 | 6857 | 6891 | 6659 | 6733 | 267,900,304 | -206.20(-2.97%) |
Sep 15, 2008 | 7041 | 7058 | 6828 | 6939 | 218,201,296 | -276.40(-3.83%) |
Sep 12, 2008 | 7120 | 7218 | 7092 | 7216 | 93,009,000 | +144.20(+2.04%) |
Sep 11, 2008 | 7117 | 7133 | 6986 | 7071 | 103,629,000 | -50.10(-0.70%) |
Sep 10, 2008 | 7170 | 7230 | 7105 | 7121 | 120,451,400 | -68.10(-0.95%) |
Sep 09, 2008 | 7157 | 7302 | 7150 | 7190 | 116,368,000 | +12.10(+0.17%) |
Sep 08, 2008 | 7238 | 7242 | 7159 | 7177 | 134,190,400 | +200.80(+2.88%) |
Sep 05, 2008 | 7045 | 7067 | 6955 | 6977 | 109,977,104 | -108.00(-1.52%) |
Sep 04, 2008 | 7271 | 7290 | 7085 | 7085 | 89,232,400 | -172.00(-2.37%) |
Sep 03, 2008 | 7244 | 7299 | 7241 | 7257 | 78,890,200 | -42.00(-0.58%) |
Sep 02, 2008 | 7216 | 7343 | 7200 | 7299 | 90,490,000 | +70.80(+0.98%) |
Sep 01, 2008 | 7184 | 7256 | 7170 | 7228 | 40,695,400 | -10.90(-0.15%) |
Aug 29, 2008 | 7222 | 7273 | 7195 | 7239 | 77,351,000 | +48.30(+0.67%) |
Aug 28, 2008 | 7087 | 7230 | 7056 | 7190 | 90,222,200 | +103.80(+1.46%) |
Aug 27, 2008 | 7073 | 7094 | 7013 | 7087 | 72,562,600 | -7.10(-0.10%) |
Aug 26, 2008 | 7025 | 7113 | 6980 | 7094 | 65,126,400 | +31.10(+0.44%) |
Aug 25, 2008 | 7070 | 7142 | 7060 | 7063 | 33,849,800 | -31.50(-0.44%) |
Aug 22, 2008 | 7014 | 7116 | 6995 | 7094 | 77,284,400 | +93.60(+1.34%) |
Aug 21, 2008 | 7046 | 7055 | 6997 | 7000 | 76,841,400 | -99.50(-1.40%) |
Aug 20, 2008 | 7136 | 7149 | 7054 | 7100 | 72,557,800 | -15.20(-0.21%) |
Aug 19, 2008 | 7164 | 7180 | 7103 | 7115 | 74,435,000 | -116.20(-1.61%) |
Aug 18, 2008 | 7173 | 7279 | 7143 | 7231 | 56,136,800 | -4.50(-0.06%) |
Aug 15, 2008 | 7227 | 7274 | 7214 | 7236 | 72,765,800 | +29.40(+0.41%) |
Aug 14, 2008 | 7220 | 7259 | 7156 | 7206 | 85,905,800 | +13.00(+0.18%) |
Aug 13, 2008 | 7258 | 7280 | 7171 | 7194 | 90,994,800 | -108.30(-1.48%) |
Aug 12, 2008 | 7313 | 7358 | 7280 | 7302 | 113,765,400 | -35.90(-0.49%) |
Aug 11, 2008 | 7283 | 7348 | 7266 | 7338 | 77,811,200 | +75.60(+1.04%) |
Aug 08, 2008 | 7146 | 7294 | 7143 | 7262 | 92,188,400 | +80.00(+1.11%) |
Aug 07, 2008 | 7179 | 7265 | 7150 | 7182 | 106,216,896 | -27.20(-0.38%) |
Aug 06, 2008 | 7246 | 7258 | 7162 | 7209 | 102,118,896 | +18.50(+0.26%) |
Aug 05, 2008 | 7103 | 7195 | 7070 | 7191 | 105,232,200 | +112.60(+1.59%) |
Aug 04, 2008 | 7070 | 7133 | 7070 | 7078 | 83,390,400 | -63.01(-0.88%) |